US Energy Ishares ETF (NY: IYE )

25.83 USD -0.08 (-0.31%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.90 42.41 41.80 41.88 649,243 -0.37(-0.88%)
May 30, 2018 41.25 42.38 41.22 42.25 917,460 +1.32(+3.23%)
May 29, 2018 40.70 41.17 40.57 40.93 901,072 -0.07(-0.17%)
May 25, 2018 41.00 41.00 41.00 0 -1.10(-2.61%)
May 24, 2018 42.38 42.40 41.95 42.10 545,773 -0.72(-1.68%)
May 23, 2018 42.56 42.85 42.23 42.82 699,731 -0.03(-0.07%)
May 22, 2018 43.47 43.75 42.72 42.85 491,702 -0.58(-1.34%)
May 21, 2018 43.20 43.46 43.04 43.43 202,361 +0.43(+1.00%)
May 18, 2018 43.18 43.29 42.95 43.00 408,915 -0.34(-0.78%)
May 17, 2018 42.68 43.39 42.68 43.34 501,652 +0.66(+1.55%)
May 16, 2018 42.41 42.69 42.23 42.68 270,682 +0.21(+0.49%)
May 15, 2018 42.36 42.55 42.13 42.47 547,876 +0.00(+0.00%)
May 14, 2018 42.29 42.61 42.29 42.47 390,320 +0.32(+0.76%)
May 11, 2018 42.22 42.40 42.06 42.15 209,362 +0.01(+0.02%)
May 10, 2018 42.06 42.21 41.81 42.14 218,696 +0.30(+0.72%)
May 09, 2018 41.55 42.28 41.55 41.84 443,672 +0.81(+1.97%)
May 08, 2018 40.62 41.03 39.94 41.03 1,780,397 +0.38(+0.93%)
May 07, 2018 40.88 41.52 40.58 40.65 394,403 +0.10(+0.25%)
May 04, 2018 40.20 40.69 40.06 40.55 333,341 +0.27(+0.67%)
May 03, 2018 40.21 40.37 39.80 40.28 614,887 -0.14(-0.35%)
May 02, 2018 40.06 40.75 40.06 40.42 266,763 +0.19(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.